Stockscreener 앱 받기
177.56
0.12%
-0.21
Quaker Houghton 주식 (KWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $182.6 | $175.6 | $7.01 | 170,834.0 | -0.12% |
| 2026-02-11 | $179.4 | $175.1 | $4.32 | 131,935.0 | +0.97% |
| 2026-02-10 | $177.1 | $172.6 | $4.56 | 158,743.0 | +2.98% |
| 2026-02-09 | $171.2 | $168.6 | $2.60 | 122,105.0 | +0.53% |
| 2026-02-06 | $175.0 | $170.0 | $5.04 | 212,674.0 | +0.08% |
| 2026-02-05 | $171.1 | $164.4 | $6.69 | 154,595.0 | -0.33% |
| 2026-02-04 | $174.6 | $164.8 | $9.80 | 309,869.0 | +4.94% |
| 2026-02-03 | $162.8 | $157.4 | $5.45 | 152,646.0 | +3.35% |
| 2026-02-02 | $157.6 | $152.2 | $5.34 | 162,079.0 | +2.26% |
| 2026-01-30 | $156.0 | $151.6 | $4.45 | 140,872.0 | -0.74% |
| 2026-01-29 | $155.2 | $151.0 | $4.25 | 83,628.0 | +2.40% |
| 2026-01-28 | $152.0 | $149.0 | $2.97 | 75,905.0 | +0.67% |
| 2026-01-27 | $155.6 | $149.7 | $5.96 | 100,564.0 | -3.23% |
| 2026-01-26 | $156.1 | $152.5 | $3.54 | 117,302.0 | -0.33% |
| 2026-01-23 | $159.4 | $153.7 | $5.73 | 84,482.0 | -2.88% |
| 2026-01-22 | $161.9 | $158.6 | $3.40 | 67,479.0 | +0.76% |
| 2026-01-21 | $160.8 | $152.3 | $8.47 | 114,184.0 | +5.96% |
| 2026-01-20 | $156.7 | $150.0 | $6.78 | 120,295.0 | -4.91% |
| 2026-01-16 | $159.6 | $156.8 | $2.77 | 124,769.0 | -1.75% |
| 2026-01-15 | $162.1 | $157.2 | $4.94 | 110,913.0 | +1.77% |
| 2026-01-14 | $158.3 | $151.9 | $6.44 | 113,756.0 | +2.86% |
Quaker Houghton 주식 (KWR) 연도별 가격 이력
이 심층 분석에서는 Quaker Houghton 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Quaker Houghton 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Quaker Houghton 주식 (KWR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $182.6 | $152.2 | $30.34 | 1,746,314.0 | +15.49% |
| 2026-01 | $162.1 | $137.3 | $24.83 | 2,196,527.0 | +11.97% |
Quaker Houghton 주식 (KWR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $147.0 | $132.2 | $14.87 | 2,771,092.0 | +0.82% |
| 2025-11 | $144.2 | $124.4 | $19.86 | 2,770,276.0 | -0.75% |
| 2025-10 | $143.2 | $125.2 | $18.06 | 2,439,161.0 | +5.42% |
| 2025-09 | $145.7 | $129.0 | $16.69 | 2,580,093.0 | -9.18% |
| 2025-08 | $148.8 | $111.4 | $37.38 | 3,314,660.0 | +26.79% |
| 2025-07 | $132.2 | $111.7 | $20.54 | 4,261,932.0 | +2.22% |
| 2025-06 | $124.0 | $103.4 | $20.64 | 3,691,675.0 | +3.23% |
| 2025-05 | $112.3 | $99.18 | $13.11 | 3,287,308.0 | +2.36% |
| 2025-04 | $124.6 | $95.91 | $28.72 | 3,994,438.0 | -14.29% |
| 2025-03 | $142.5 | $122.0 | $20.50 | 3,371,865.0 | -11.08% |
| 2025-02 | $148.1 | $132.3 | $15.84 | 2,444,418.0 | -1.53% |
| 2025-01 | $144.8 | $124.7 | $20.10 | 2,955,405.0 | +0.30% |
Quaker Houghton 주식 (KWR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $161.5 | $137.0 | $24.47 | 2,724,194.0 | -11.16% |
| 2024-11 | $181.0 | $153.5 | $27.43 | 2,158,921.0 | +4.04% |
| 2024-10 | $167.7 | $151.3 | $16.39 | 1,823,953.0 | -10.04% |
| 2024-09 | $174.5 | $157.3 | $17.15 | 2,196,917.0 | -0.46% |
| 2024-08 | $183.2 | $156.3 | $26.91 | 1,828,187.0 | -6.77% |
| 2024-07 | $193.7 | $165.0 | $28.71 | 2,154,751.0 | +6.99% |
| 2024-06 | $183.1 | $164.7 | $18.38 | 2,204,007.0 | -6.42% |
| 2024-05 | $197.0 | $177.2 | $19.79 | 1,892,080.0 | -2.78% |
| 2024-04 | $207.3 | $185.1 | $22.26 | 1,286,972.0 | -9.12% |
| 2024-03 | $207.8 | $194.0 | $13.83 | 1,384,631.0 | +2.37% |
| 2024-02 | $205.8 | $186.6 | $19.19 | 1,555,154.0 | +5.56% |
| 2024-01 | $214.2 | $189.2 | $24.98 | 1,852,652.0 | -11.00% |
2.84%
5.89%
자본화:
|
볼륨(24시간):